Skip to main content

Klondike Silver Corp (TSV: KS )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 0.0450 0.0450 0.0450 0.0450 142,000 +0.00(+0.00%)
Jul 30, 2019 0.0500 0.0500 0.0450 0.0450 445,000 -0.01(-10.00%)
Jul 29, 2019 0.0500 0.0500 0.0500 0.0500 58,000 +0.00(+0.00%)
Jul 26, 2019 0.0500 0.0500 0.0450 0.0500 356,050 +0.01(+11.11%)
Jul 25, 2019 0.0500 0.0500 0.0450 0.0450 169,599 -0.01(-10.00%)
Jul 24, 2019 0.0450 0.0500 0.0450 0.0500 645,663 +0.01(+11.11%)
Jul 23, 2019 0.0450 0.0450 0.0450 0.0450 141,000 +0.00(+0.00%)
Jul 22, 2019 0.0400 0.0450 0.0400 0.0450 478,010 +0.00(+12.50%)
Jul 19, 2019 0.0400 0.0400 0.0400 0.0400 58,200 +0.00(+0.00%)
Jul 18, 2019 0.0400 0.0400 0.0400 0.0400 275,000 +0.00(+0.00%)
Jul 17, 2019 0.0400 0.0400 0.0400 0.0400 120,000 +0.00(+0.00%)
Jul 16, 2019 0.0400 0.0400 0.0350 0.0400 415,000 +0.00(+0.00%)
Jul 15, 2019 0.0400 0.0400 0.0400 0.0400 2,050 +0.00(+0.00%)
Jul 12, 2019 0.0400 0.0400 0.0350 0.0400 161,500 -0.00(-11.11%)
Jul 11, 2019 0.0400 0.0450 0.0400 0.0450 77,578 +0.00(+12.50%)
Jul 10, 2019 0.0400 0.0400 0.0400 0.0400 11,019 +0.00(+0.00%)
Jul 09, 2019 0.0400 0.0400 0.0400 0.0400 260,251 +0.00(+0.00%)
Jul 08, 2019 0.0400 0.0400 0.0400 0.0400 139,000 +0.00(+14.29%)
Jul 05, 2019 0.0400 0.0400 0.0350 0.0350 6,000 -0.01(-22.22%)
Jul 03, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 02, 2019 0.0350 0.0400 0.0350 0.0400 110,500 +0.00(+0.00%)
Jun 28, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 27, 2019 0.0400 0.0400 0.0400 0.0400 8,001 +0.00(+0.00%)
Jun 26, 2019 0.0400 0.0400 0.0400 0.0400 133,000 -0.00(-11.11%)
Jun 25, 2019 0.0400 0.0450 0.0400 0.0450 563,500 +0.00(+12.50%)
Jun 21, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 20, 2019 0.0400 0.0450 0.0400 0.0400 453,000 +0.00(+0.00%)
Jun 19, 2019 0.0400 0.0400 0.0400 0.0400 302,000 +0.00(+0.00%)
Jun 18, 2019 0.0350 0.0400 0.0350 0.0400 134,100 +0.00(+14.29%)
Jun 17, 2019 0.0400 0.0400 0.0300 0.0350 63,020 -0.00(-12.50%)
Jun 14, 2019 0.0350 0.0400 0.0350 0.0400 98,999 +0.01(+33.33%)
Jun 13, 2019 0.0350 0.0400 0.0300 0.0300 325,300 -0.01(-14.29%)
Jun 12, 2019 0.0350 0.0350 0.0350 0.0350 355,850 +0.00(+0.00%)
Jun 11, 2019 0.0350 0.0350 0.0350 0.0350 3,000 -0.00(-12.50%)
Jun 10, 2019 0.0350 0.0400 0.0350 0.0400 27,002 +0.00(+14.29%)
Jun 07, 2019 0.0400 0.0400 0.0350 0.0350 522,500 -0.00(-12.50%)
Jun 06, 2019 0.0400 0.0400 0.0400 0.0400 375,821 +0.00(+0.00%)
Jun 05, 2019 0.0400 0.0400 0.0400 0.0400 201,000 +0.00(+0.00%)
Jun 04, 2019 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Jun 03, 2019 0.0400 0.0400 0.0400 0.0400 48,000 +0.00(+0.00%)
May 31, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
May 30, 2019 0.0450 0.0450 0.0350 0.0350 24,000 -0.00(-12.50%)
May 29, 2019 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
May 28, 2019 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
May 27, 2019 0.0400 0.0400 0.0400 0.0400 10,670 +0.00(+0.00%)
May 24, 2019 0.0400 0.0400 0.0400 0.0400 31,000 +0.00(+0.00%)
May 23, 2019 0.0400 0.0400 0.0400 0.0400 307,000 -0.00(-11.11%)
May 22, 2019 0.0400 0.0450 0.0400 0.0450 862,000 +0.00(+12.50%)
May 21, 2019 0.0400 0.0400 0.0400 0.0400 36,201 -0.00(-11.11%)
May 17, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 16, 2019 0.0450 0.0450 0.0450 0.0450 93,999 +0.00(+0.00%)
May 15, 2019 0.0400 0.0450 0.0400 0.0450 100,500 +0.00(+0.00%)
May 14, 2019 0.0400 0.0450 0.0400 0.0450 680,866 +0.00(+12.50%)
May 13, 2019 0.0400 0.0400 0.0400 0.0400 92,004 +0.00(+0.00%)
May 10, 2019 0.0400 0.0400 0.0400 2 +0.00(+0.00%)
May 08, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 06, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 03, 2019 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
May 02, 2019 0.0450 0.0450 0.0350 0.0400 275,000 -0.00(-11.11%)
May 01, 2019 0.0400 0.0450 0.0400 0.0450 100,000 +0.00(+0.00%)
Apr 30, 2019 0.0450 0.0450 0.0450 0.0450 6,250 +0.00(+0.00%)
Apr 29, 2019 0.0450 0.0450 0.0450 0.0450 1,500 +0.00(+0.00%)
Apr 26, 2019 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+12.50%)
Apr 25, 2019 0.0450 0.0500 0.0400 0.0400 235,000 -0.00(-11.11%)
Apr 24, 2019 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Apr 23, 2019 0.0450 0.0450 0.0450 0.0450 5,750 +0.00(+0.00%)
Apr 22, 2019 0.0450 0.0450 0.0450 0.0450 7,600 +0.00(+0.00%)
Apr 18, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 17, 2019 0.0450 0.0450 0.0400 0.0450 409,000 +0.00(+0.00%)
Apr 16, 2019 0.0450 0.0450 0.0400 0.0450 555,000 +0.00(+0.00%)
Apr 12, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 11, 2019 0.0400 0.0400 0.0400 0.0400 70,000 +0.00(+0.00%)
Apr 10, 2019 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Apr 09, 2019 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Apr 08, 2019 0.0400 0.0400 0.0400 0.0400 624,000 -0.00(-11.11%)
Apr 05, 2019 0.0450 0.0450 0.0450 0.0450 10,765 +0.00(+0.00%)
Apr 04, 2019 0.0400 0.0450 0.0400 0.0450 33,520 +0.00(+0.00%)
Apr 02, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 29, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 28, 2019 0.0450 0.0450 0.0450 500 +0.00(+0.00%)
Mar 27, 2019 0.0450 0.0450 0.0450 0.0450 146,000 -0.01(-10.00%)
Mar 26, 2019 0.0400 0.0500 0.0400 0.0500 258,519 +0.01(+25.00%)
Mar 25, 2019 0.0400 0.0400 0.0400 0.0400 7,000 -0.00(-11.11%)
Mar 22, 2019 0.0450 0.0450 0.0450 0.0450 9,500 +0.00(+12.50%)
Mar 21, 2019 0.0400 0.0400 0.0400 0.0400 37,000 +0.00(+0.00%)
Mar 20, 2019 0.0350 0.0400 0.0350 0.0400 30,000 +0.00(+0.00%)
Mar 19, 2019 0.0400 0.0400 0.0400 61 +0.00(+0.00%)
Mar 18, 2019 0.0400 0.0400 0.0350 0.0400 169,249 -0.00(-11.11%)
Mar 15, 2019 0.0400 0.0450 0.0400 0.0450 63,000 +0.00(+0.00%)
Mar 14, 2019 0.0400 0.0450 0.0400 0.0450 423,600 +0.00(+0.00%)
Mar 12, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 08, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 06, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 01, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 28, 2019 0.0500 0.0500 0.0450 0.0450 2,500 +0.00(+0.00%)
Feb 27, 2019 0.0450 0.0500 0.0450 0.0450 255,000 +0.00(+0.00%)
Feb 26, 2019 0.0450 0.0450 0.0450 0.0450 172,000 +0.00(+0.00%)
Feb 25, 2019 0.0500 0.0500 0.0450 0.0450 190,000 -0.01(-10.00%)
Feb 22, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Feb 21, 2019 0.0500 0.0500 0.0500 0.0500 398,000 +0.00(+0.00%)
Feb 20, 2019 0.0450 0.0500 0.0450 0.0500 728,491 +0.01(+11.11%)
Feb 19, 2019 0.0450 0.0450 0.0450 0.0450 270,000 +0.00(+0.00%)
Feb 15, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 13, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 12, 2019 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Feb 11, 2019 0.0450 0.0450 0.0450 0.0450 52,000 +0.00(+0.00%)
Feb 08, 2019 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Feb 07, 2019 0.0450 0.0450 0.0450 0.0450 162,500 +0.00(+0.00%)
Feb 06, 2019 0.0450 0.0450 0.0450 0.0450 5,600 +0.00(+0.00%)
Feb 05, 2019 0.0450 0.0450 0.0450 0.0450 103,000 +0.00(+12.50%)
Feb 04, 2019 0.0450 0.0450 0.0400 0.0400 300,000 -0.00(-11.11%)
Feb 01, 2019 0.0450 0.0450 0.0450 0.0450 115,000 +0.00(+0.00%)
Jan 31, 2019 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Jan 30, 2019 0.0500 0.0500 0.0450 0.0450 33,888 +0.00(+0.00%)
Jan 28, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 25, 2019 0.0500 0.0500 0.0400 0.0400 21,800 -0.01(-20.00%)
Jan 24, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jan 23, 2019 0.0500 0.0500 0.0500 0.0500 135,000 +0.01(+11.11%)
Jan 22, 2019 0.0450 0.0450 0.0450 0.0450 354,144 +0.00(+0.00%)
Jan 21, 2019 0.0500 0.0500 0.0450 0.0450 7,000 -0.01(-10.00%)
Jan 18, 2019 0.0500 0.0500 0.0500 0.0500 67,000 +0.00(+0.00%)
Jan 16, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 15, 2019 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Jan 14, 2019 0.0500 0.0500 0.0500 0.0500 2,600 +0.00(+0.00%)
Jan 11, 2019 0.0500 0.0500 0.0500 0.0500 100,649 +0.00(+0.00%)
Jan 10, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.01(+11.11%)
Jan 09, 2019 0.0450 0.0450 0.0450 0.0450 145,375 +0.00(+0.00%)
Jan 08, 2019 0.0500 0.0500 0.0450 0.0450 45,000 -0.01(-10.00%)
Jan 07, 2019 0.0500 0.0500 0.0500 0.0500 101,500 +0.01(+11.11%)
Jan 04, 2019 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Jan 03, 2019 0.0500 0.0500 0.0500 0.0500 6,500 +0.00(+0.00%)
Dec 31, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 28, 2018 0.0500 0.0500 0.0500 0.0500 111,600 +0.00(+0.00%)
Dec 27, 2018 0.0500 0.0500 0.0450 0.0500 383,100 +0.00(+0.00%)
Dec 21, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 20, 2018 0.0550 0.0600 0.0500 0.0500 150,006 +0.00(+0.00%)
Dec 19, 2018 0.0500 0.0500 0.0500 0.0500 46,000 +0.00(+0.00%)
Dec 18, 2018 0.0550 0.0550 0.0500 0.0500 12,250 +0.00(+0.00%)
Dec 17, 2018 0.0500 0.0500 0.0500 0.0500 90,863 +0.00(+0.00%)
Dec 14, 2018 0.0550 0.0600 0.0500 0.0500 101,099 +0.00(+0.00%)
Dec 13, 2018 0.0550 0.0550 0.0500 0.0500 209,502 +0.00(+0.00%)
Dec 12, 2018 0.0500 0.0500 0.0500 0.0500 86,000 +0.01(+11.11%)
Dec 11, 2018 0.0500 0.0500 0.0450 0.0450 81,030 -0.01(-10.00%)
Dec 10, 2018 0.0550 0.0550 0.0500 0.0500 51,000 -0.00(-9.09%)
Dec 07, 2018 0.0550 0.0550 0.0550 0.0550 25,250 +0.00(+0.00%)
Dec 06, 2018 0.0550 0.0550 0.0500 0.0550 46,000 +0.00(+10.00%)
Dec 04, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 03, 2018 0.0500 0.0500 0.0500 0.0500 94,600 +0.00(+0.00%)
Nov 30, 2018 0.0500 0.0500 0.0450 0.0500 115,000 -0.00(-9.09%)
Nov 28, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 27, 2018 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Nov 26, 2018 0.0550 0.0550 0.0500 0.0500 6,500 -0.00(-9.09%)
Nov 23, 2018 0.0550 0.0550 0.0550 0.0550 26,000 +0.00(+0.00%)
Nov 22, 2018 0.0500 0.0550 0.0500 0.0550 72,000 -0.00(-8.33%)
Nov 21, 2018 0.0550 0.0600 0.0550 0.0600 263,000 +0.01(+33.33%)
Nov 20, 2018 0.0450 0.0450 0.0450 25 +0.00(+0.00%)
Nov 19, 2018 0.0450 0.0450 0.0450 0.0450 6,000 -0.01(-10.00%)
Nov 16, 2018 0.0500 0.0500 0.0500 0.0500 44,004 +0.00(+0.00%)
Nov 15, 2018 0.0500 0.0500 0.0500 0.0500 32,000 +0.00(+0.00%)
Nov 14, 2018 0.0450 0.0500 0.0450 0.0500 54,150 +0.00(+0.00%)
Nov 13, 2018 0.0500 0.0500 0.0500 0.0500 8,000 +0.01(+11.11%)
Nov 08, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 07, 2018 0.0450 0.0450 0.0450 0.0450 2,265 -0.01(-10.00%)
Nov 06, 2018 0.0450 0.0500 0.0450 0.0500 34,265 +0.00(+0.00%)
Nov 05, 2018 0.0550 0.0550 0.0500 0.0500 213,265 +0.00(+0.00%)
Nov 02, 2018 0.0650 0.0650 0.0500 0.0500 111,000 -0.01(-23.08%)
Nov 01, 2018 0.0500 0.0700 0.0500 0.0650 218,000 +0.01(+8.33%)
Oct 31, 2018 0.0550 0.0600 0.0550 0.0600 33,750 +0.01(+20.00%)
Oct 30, 2018 0.0500 0.0500 0.0500 0.0500 20,274 -0.00(-9.09%)
Oct 29, 2018 0.0550 0.0550 0.0500 0.0550 335,999 +0.00(+0.00%)
Oct 26, 2018 0.0550 0.0550 0.0550 0.0550 82,600 +0.00(+0.00%)
Oct 25, 2018 0.0550 0.0550 0.0550 0.0550 46,000 +0.00(+10.00%)
Oct 24, 2018 0.0500 0.0500 0.0500 0.0500 47,680 -0.00(-9.09%)
Oct 23, 2018 0.0500 0.0550 0.0500 0.0550 25,000 +0.00(+10.00%)
Oct 22, 2018 0.0500 0.0500 0.0500 0.0500 136,000 +0.00(+0.00%)
Oct 19, 2018 0.0500 0.0550 0.0500 0.0500 553,250 +0.01(+11.11%)
Oct 17, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 16, 2018 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Oct 15, 2018 0.0500 0.0500 0.0450 0.0450 119,102 -0.01(-10.00%)
Oct 12, 2018 0.0500 0.0500 0.0500 0.0500 72,000 +0.00(+0.00%)
Oct 11, 2018 0.0500 0.0500 0.0500 0.0500 298,000 +0.01(+11.11%)
Oct 10, 2018 0.0500 0.0500 0.0450 0.0450 155,500 -0.01(-10.00%)
Oct 09, 2018 0.0450 0.0500 0.0450 0.0500 1,038,207 +0.01(+11.11%)
Oct 05, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 04, 2018 0.0500 0.0500 0.0500 0.0500 32,000 +0.01(+11.11%)
Oct 03, 2018 0.0450 0.0450 0.0450 0.0450 54,450 -0.01(-10.00%)
Oct 02, 2018 0.0500 0.0500 0.0500 0.0500 200,499 +0.00(+0.00%)
Oct 01, 2018 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Sep 28, 2018 0.0500 0.0500 0.0500 0.0500 180,000 +0.00(+0.00%)
Sep 27, 2018 0.0500 0.0500 0.0500 0.0500 100,000 +0.01(+11.11%)
Sep 26, 2018 0.0450 0.0450 0.0450 0.0450 23,004 -0.01(-10.00%)
Sep 25, 2018 0.0500 0.0500 0.0500 0.0500 27,000 +0.00(+0.00%)
Sep 24, 2018 0.0500 0.0500 0.0500 0.0500 50,300 +0.00(+0.00%)
Sep 21, 2018 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Sep 19, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 18, 2018 0.0450 0.0500 0.0450 0.0500 290,000 +0.00(+0.00%)
Sep 17, 2018 0.0450 0.0500 0.0450 0.0500 121,000 +0.00(+0.00%)
Sep 12, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 07, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 06, 2018 0.0500 0.0500 0.0500 0.0500 212,019 +0.00(+0.00%)
Sep 05, 2018 0.0450 0.0500 0.0450 0.0500 75,000 +0.01(+11.11%)
Sep 04, 2018 0.0500 0.0500 0.0450 0.0450 85,050 -0.01(-10.00%)
Aug 31, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 30, 2018 0.0500 0.0500 0.0500 0.0500 55,300 +0.00(+0.00%)
Aug 29, 2018 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Aug 28, 2018 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Aug 27, 2018 0.0500 0.0500 0.0500 200 +0.00(+0.00%)
Aug 24, 2018 0.0500 0.0500 0.0500 0.0500 10,050 +0.01(+11.11%)
Aug 23, 2018 0.0500 0.0500 0.0450 0.0450 11,000 +0.00(+0.00%)
Aug 22, 2018 0.0450 0.0500 0.0450 0.0450 265,200 -0.01(-10.00%)
Aug 21, 2018 0.0450 0.0500 0.0450 0.0500 86,000 +0.00(+0.00%)
Aug 20, 2018 0.0500 0.0500 0.0500 0.0500 31,000 +0.00(+0.00%)
Aug 17, 2018 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Aug 16, 2018 0.0450 0.0500 0.0450 0.0500 188,300 +0.01(+11.11%)
Aug 15, 2018 0.0500 0.0500 0.0450 0.0450 16,800 +0.00(+0.00%)
Aug 14, 2018 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Aug 13, 2018 0.0500 0.0500 0.0450 0.0450 105,000 -0.01(-10.00%)
Aug 10, 2018 0.0500 0.0500 0.0500 0.0500 407,000 +0.00(+0.00%)
Aug 09, 2018 0.0500 0.0500 0.0500 0.0500 131,000 +0.00(+0.00%)
Aug 08, 2018 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Aug 07, 2018 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Aug 03, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 02, 2018 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.